Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | HKD | 2.17 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 3,428,000 |
21 Aug 2018 | HKD | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 5,046,000 |
20 Aug 2018 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 4,062,000 |
17 Aug 2018 | HKD | 2.12 | 2.2 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 3,094,000 |
16 Aug 2018 | HKD | 2.14 | 2.16 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 2,896,000 |
15 Aug 2018 | HKD | 2.18 | 2.2 | 2.14 | 2.14 | 2.14 | -0.04 (-1.83%) | 3,164,000 |
14 Aug 2018 | HKD | 2.22 | 2.26 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 5,576,000 |
13 Aug 2018 | HKD | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 4,082,000 |
10 Aug 2018 | HKD | 2.36 | 2.41 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 4,462,000 |
9 Aug 2018 | HKD | 2.37 | 2.39 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,570,000 |
8 Aug 2018 | HKD | 2.39 | 2.46 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 5,090,000 |
7 Aug 2018 | HKD | 2.3 | 2.42 | 2.28 | 2.39 | 2.39 | +0.09 (+3.91%) | 10,242,000 |
6 Aug 2018 | HKD | 2.3 | 2.37 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 3,766,000 |
3 Aug 2018 | HKD | 2.32 | 2.38 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 4,534,000 |
2 Aug 2018 | HKD | 2.38 | 2.4 | 2.29 | 2.32 | 2.32 | -0.06 (-2.52%) | 5,074,000 |
1 Aug 2018 | HKD | 2.37 | 2.47 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 7,044,000 |
31 Jul 2018 | HKD | 2.32 | 2.41 | 2.31 | 2.37 | 2.37 | +0.05 (+2.16%) | 4,542,000 |
30 Jul 2018 | HKD | 2.3 | 2.36 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 4,448,000 |
27 Jul 2018 | HKD | 2.32 | 2.36 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 4,928,000 |
26 Jul 2018 | HKD | 2.26 | 2.35 | 2.26 | 2.32 | 2.32 | +0.04 (+1.75%) | 6,422,000 |
25 Jul 2018 | HKD | 2.12 | 2.44 | 2.11 | 2.28 | 2.28 | +0.15 (+7.04%) | 10,514,000 |
24 Jul 2018 | HKD | 2.07 | 2.14 | 2.04 | 2.13 | 2.13 | +0.06 (+2.90%) | 6,092,000 |
23 Jul 2018 | HKD | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | +0.04 (+1.97%) | 5,494,000 |
20 Jul 2018 | HKD | 2.07 | 2.07 | 1.92 | 2.03 | 2.03 | -0.04 (-1.93%) | 5,284,000 |
19 Jul 2018 | HKD | 2.06 | 2.16 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 4,792,000 |
18 Jul 2018 | HKD | 2.06 | 2.13 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 4,158,000 |
17 Jul 2018 | HKD | 2.04 | 2.11 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 7,948,000 |
16 Jul 2018 | HKD | 2.05 | 2.13 | 1.97 | 2.04 | 2.04 | -0.01 (-0.49%) | 6,710,000 |
13 Jul 2018 | HKD | 2.03 | 2.2 | 2.03 | 2.05 | 2.05 | +0.05 (+2.50%) | 15,374,000 |
12 Jul 2018 | HKD | 2.08 | 2.12 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 16,216,000 |